1,789円
富士精工の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/12/17 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 500 |
| 2024/12/16 | 1,337.0 | 1,337.0 | 1,306.0 | 1,313.0 | 1,313.0 | 2,900 |
| 2024/12/13 | 1,360.0 | 1,364.0 | 1,340.0 | 1,342.0 | 1,342.0 | 1,800 |
| 2024/12/12 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 200 |
| 2024/12/11 | 1,328.0 | 1,360.0 | 1,328.0 | 1,360.0 | 1,360.0 | 2,900 |
| 2024/12/10 | 1,364.0 | 1,364.0 | 1,328.0 | 1,328.0 | 1,328.0 | 2,900 |
| 2024/12/09 | 1,320.0 | 1,354.0 | 1,319.0 | 1,354.0 | 1,354.0 | 1,000 |
| 2024/12/06 | 1,320.0 | 1,330.0 | 1,320.0 | 1,320.0 | 1,320.0 | 700 |
| 2024/12/05 | 1,340.0 | 1,340.0 | 1,330.0 | 1,330.0 | 1,330.0 | 3,100 |
| 2024/12/04 | 1,377.0 | 1,377.0 | 1,316.0 | 1,340.0 | 1,340.0 | 3,200 |
| 2024/12/03 | 1,310.0 | 1,384.0 | 1,309.0 | 1,380.0 | 1,380.0 | 1,900 |
| 2024/12/02 | 1,330.0 | 1,330.0 | 1,310.0 | 1,310.0 | 1,310.0 | 4,000 |
| 2024/11/29 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 300 |
| 2024/11/28 | 1,335.0 | 1,340.0 | 1,335.0 | 1,340.0 | 1,340.0 | 400 |
| 2024/11/27 | 1,356.0 | 1,356.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,700 |
| 2024/11/26 | 1,349.0 | 1,355.0 | 1,349.0 | 1,355.0 | 1,355.0 | 2,200 |
| 2024/11/25 | 1,333.0 | 1,349.0 | 1,333.0 | 1,349.0 | 1,349.0 | 500 |
| 2024/11/22 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 500 |
| 2024/11/21 | 1,340.0 | 1,340.0 | 1,334.0 | 1,340.0 | 1,340.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
富士精工の取引履歴を振り返りませんか？
富士精工の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
